6312 フロイント産業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 555 | 555 | 555 | 555 | 100 | 138.75 |
| 2001-12-27 | 535 | 560 | 535 | 560 | 1,700 | 140 |
| 2001-12-26 | 544 | 545 | 535 | 535 | 1,900 | 133.75 |
| 2001-12-20 | 501 | 545 | 501 | 545 | 600 | 136.25 |
| 2001-12-19 | 500 | 500 | 500 | 500 | 300 | 125 |
| 2001-12-18 | 545 | 545 | 500 | 500 | 1,700 | 125 |
| 2001-12-14 | 560 | 560 | 560 | 560 | 200 | 140 |
| 2001-12-13 | 545 | 545 | 545 | 545 | 1,300 | 136.25 |
| 2001-12-12 | 545 | 545 | 545 | 545 | 200 | 136.25 |
| 2001-12-06 | 531 | 531 | 530 | 531 | 3,800 | 132.75 |
| 2001-12-05 | 521 | 521 | 521 | 521 | 500 | 130.25 |
| 2001-12-04 | 520 | 520 | 520 | 520 | 1,500 | 130 |
| 2001-12-03 | 589 | 589 | 572 | 572 | 3,000 | 143 |
| 2001-11-28 | 521 | 527 | 521 | 527 | 600 | 131.75 |
| 2001-11-27 | 539 | 539 | 520 | 520 | 400 | 130 |
| 2001-11-22 | 580 | 585 | 560 | 560 | 3,700 | 140 |
| 2001-11-21 | 595 | 595 | 560 | 560 | 200 | 140 |
| 2001-11-20 | 598 | 598 | 598 | 598 | 100 | 149.50 |
| 2001-11-19 | 561 | 561 | 560 | 560 | 1,200 | 140 |
| 2001-11-16 | 560 | 560 | 560 | 560 | 100 | 140 |
| 2001-11-15 | 590 | 590 | 560 | 560 | 500 | 140 |
| 2001-11-13 | 599 | 599 | 599 | 599 | 200 | 149.75 |
| 2001-11-06 | 599 | 599 | 551 | 551 | 600 | 137.75 |
| 2001-11-05 | 610 | 610 | 605 | 605 | 800 | 151.25 |
| 2001-10-30 | 620 | 620 | 580 | 600 | 2,300 | 150 |
| 2001-10-29 | 670 | 670 | 650 | 650 | 600 | 162.50 |
| 2001-10-26 | 711 | 711 | 670 | 670 | 3,900 | 167.50 |
| 2001-10-25 | 640 | 704 | 640 | 704 | 7,600 | 176 |
| 2001-10-24 | 675 | 675 | 604 | 604 | 4,200 | 151 |
| 2001-10-23 | 560 | 590 | 545 | 590 | 2,300 | 147.50 |
| 2001-10-22 | 530 | 530 | 530 | 530 | 200 | 132.50 |
| 2001-10-19 | 500 | 500 | 500 | 500 | 5,000 | 125 |
| 2001-10-18 | 504 | 521 | 500 | 515 | 11,000 | 128.75 |
| 2001-10-17 | 520 | 520 | 500 | 520 | 6,100 | 130 |
| 2001-10-16 | 550 | 550 | 550 | 550 | 1,400 | 137.50 |
| 2001-10-15 | 550 | 550 | 550 | 550 | 2,000 | 137.50 |
| 2001-10-12 | 560 | 560 | 560 | 560 | 2,500 | 140 |
| 2001-10-10 | 580 | 580 | 580 | 580 | 500 | 145 |
| 2001-10-09 | 580 | 580 | 580 | 580 | 1,000 | 145 |
| 2001-10-03 | 580 | 580 | 580 | 580 | 300 | 145 |
| 2001-10-01 | 580 | 580 | 580 | 580 | 900 | 145 |
| 2001-09-28 | 580 | 580 | 580 | 580 | 800 | 145 |
| 2001-09-27 | 580 | 580 | 580 | 580 | 1,300 | 145 |
| 2001-09-19 | 550 | 550 | 550 | 550 | 1,000 | 137.50 |
| 2001-09-17 | 550 | 550 | 520 | 520 | 2,000 | 130 |
| 2001-09-13 | 600 | 600 | 600 | 600 | 1,000 | 150 |
| 2001-08-24 | 664 | 700 | 660 | 700 | 1,600 | 175 |
| 2001-08-22 | 707 | 707 | 670 | 670 | 2,300 | 167.50 |
| 2001-08-20 | 675 | 675 | 660 | 665 | 900 | 166.25 |
| 2001-08-16 | 675 | 675 | 675 | 675 | 300 | 168.75 |
| 2001-08-08 | 650 | 650 | 650 | 650 | 800 | 162.50 |
| 2001-08-07 | 720 | 720 | 720 | 720 | 1,000 | 180 |
| 2001-07-26 | 820 | 820 | 820 | 820 | 100 | 205 |
| 2001-07-25 | 850 | 850 | 845 | 845 | 2,700 | 211.25 |
| 2001-07-24 | 838 | 838 | 810 | 810 | 1,200 | 202.50 |
| 2001-07-16 | 838 | 838 | 838 | 838 | 1,000 | 209.50 |
| 2001-07-13 | 900 | 900 | 843 | 850 | 11,900 | 212.50 |
| 2001-07-12 | 850 | 850 | 850 | 850 | 9,200 | 212.50 |
| 2001-07-11 | 750 | 750 | 750 | 750 | 3,100 | 187.50 |
| 2001-07-10 | 650 | 650 | 650 | 650 | 2,000 | 162.50 |
| 2001-07-06 | 630 | 630 | 630 | 630 | 2,800 | 157.50 |
| 2001-07-05 | 630 | 630 | 625 | 630 | 2,200 | 157.50 |
| 2001-07-04 | 620 | 620 | 620 | 620 | 500 | 155 |
| 2001-07-02 | 610 | 620 | 610 | 620 | 1,900 | 155 |
| 2001-06-29 | 620 | 620 | 620 | 620 | 1,000 | 155 |
| 2001-06-28 | 600 | 600 | 600 | 600 | 1,000 | 150 |
| 2001-06-27 | 600 | 600 | 600 | 600 | 6,000 | 150 |
| 2001-06-25 | 600 | 600 | 600 | 600 | 6,000 | 150 |
| 2001-06-22 | 600 | 600 | 600 | 600 | 2,000 | 150 |
| 2001-06-20 | 599 | 600 | 599 | 600 | 4,000 | 150 |
| 2001-06-14 | 600 | 600 | 600 | 600 | 1,000 | 150 |
| 2001-06-12 | 619 | 619 | 619 | 619 | 1,000 | 154.75 |
| 2001-06-06 | 620 | 620 | 620 | 620 | 1,000 | 155 |
| 2001-05-28 | 628 | 628 | 628 | 628 | 1,000 | 157 |
| 2001-05-24 | 590 | 590 | 590 | 590 | 2,000 | 147.50 |
| 2001-05-22 | 588 | 588 | 588 | 588 | 3,000 | 147 |
| 2001-05-15 | 592 | 592 | 592 | 592 | 2,000 | 148 |
| 2001-05-10 | 605 | 605 | 605 | 605 | 2,000 | 151.25 |
| 2001-05-09 | 605 | 605 | 605 | 605 | 1,000 | 151.25 |
| 2001-05-02 | 600 | 600 | 600 | 600 | 1,000 | 150 |
| 2001-04-27 | 580 | 580 | 580 | 580 | 2,000 | 145 |
| 2001-04-25 | 570 | 570 | 570 | 570 | 2,000 | 142.50 |
| 2001-04-18 | 551 | 551 | 551 | 551 | 1,000 | 137.75 |
| 2001-04-17 | 552 | 552 | 552 | 552 | 1,000 | 138 |
| 2001-04-16 | 548 | 551 | 548 | 551 | 4,000 | 137.75 |
| 2001-04-13 | 548 | 550 | 548 | 550 | 7,000 | 137.50 |
| 2001-04-12 | 550 | 550 | 550 | 550 | 1,000 | 137.50 |
| 2001-04-04 | 548 | 548 | 548 | 548 | 1,000 | 137 |
| 2001-04-03 | 548 | 548 | 548 | 548 | 1,000 | 137 |
| 2001-03-29 | 534 | 534 | 534 | 534 | 2,000 | 133.50 |
| 2001-03-26 | 579 | 579 | 579 | 579 | 1,000 | 144.75 |
| 2001-03-23 | 579 | 579 | 579 | 579 | 2,000 | 144.75 |
| 2001-03-22 | 560 | 560 | 560 | 560 | 1,000 | 140 |
| 2001-03-07 | 580 | 580 | 580 | 580 | 3,000 | 145 |
| 2001-03-05 | 580 | 580 | 580 | 580 | 2,000 | 145 |
| 2001-02-28 | 587 | 587 | 587 | 587 | 1,000 | 146.75 |
| 2001-02-26 | 575 | 575 | 575 | 575 | 1,000 | 143.75 |
| 2001-02-20 | 585 | 585 | 565 | 565 | 3,000 | 141.25 |
| 2001-02-19 | 580 | 580 | 580 | 580 | 1,000 | 145 |
| 2001-02-16 | 580 | 580 | 580 | 580 | 1,000 | 145 |
| 2001-01-30 | 555 | 555 | 555 | 555 | 1,000 | 138.75 |
| 2001-01-26 | 550 | 550 | 550 | 550 | 1,000 | 137.50 |
| 2001-01-25 | 540 | 540 | 540 | 540 | 1,000 | 135 |
| 2001-01-15 | 520 | 520 | 520 | 520 | 2,000 | 130 |
| 2001-01-05 | 580 | 580 | 580 | 580 | 1,000 | 145 |
分割・併合履歴 ： [2016-02-25]1株→2株 [2009-05-26]1株→2株
